Harvest Healthcare Leaders Enhanced Income ETF (TSX:HHLE)
Canada
· Delayed Price · Currency is CAD 8.66
+0.03 (0.35%)
May 27, 2025, 1:57 PM EDT
TSX:HHLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 8.63 | 8.67 | 8.60 | 8.64 | 8.64 | 0.12% | 12,550 |
| May 26, 2025 | 8.59 | 8.66 | 8.53 | 8.63 | 8.63 | 1.41% | 23,100 |
| May 23, 2025 | 8.53 | 8.53 | 8.46 | 8.51 | 8.51 | -0.70% | 48,615 |
| May 22, 2025 | 8.65 | 8.65 | 8.51 | 8.57 | 8.57 | -0.70% | 27,109 |
| May 21, 2025 | 8.83 | 8.83 | 8.63 | 8.63 | 8.63 | -2.27% | 23,500 |
| May 20, 2025 | 8.80 | 8.85 | 8.80 | 8.83 | 8.83 | 1.26% | 25,100 |
| May 16, 2025 | 8.64 | 8.72 | 8.55 | 8.72 | 8.72 | 2.11% | 90,049 |
| May 15, 2025 | 8.36 | 8.55 | 8.32 | 8.54 | 8.54 | 1.67% | 14,000 |
| May 14, 2025 | 8.68 | 8.68 | 8.40 | 8.40 | 8.40 | -2.78% | 62,909 |
| May 13, 2025 | 8.83 | 8.83 | 8.64 | 8.64 | 8.64 | -2.81% | 34,100 |
| May 12, 2025 | 8.64 | 8.91 | 8.64 | 8.89 | 8.89 | 3.37% | 31,900 |
| May 9, 2025 | 8.75 | 8.75 | 8.60 | 8.60 | 8.60 | -1.71% | 21,800 |
| May 8, 2025 | 8.84 | 8.84 | 8.70 | 8.75 | 8.75 | -0.91% | 9,700 |
| May 7, 2025 | 8.78 | 8.83 | 8.74 | 8.83 | 8.83 | 1.26% | 3,300 |
| May 6, 2025 | 8.90 | 8.90 | 8.72 | 8.72 | 8.72 | -3.11% | 12,706 |
| May 5, 2025 | 9.03 | 9.03 | 8.98 | 9.00 | 9.00 | -0.33% | 5,100 |
| May 2, 2025 | 8.97 | 9.04 | 8.97 | 9.03 | 9.03 | 1.57% | 9,107 |
| May 1, 2025 | 9.06 | 9.06 | 8.89 | 8.89 | 8.89 | -1.77% | 13,400 |
| Apr 30, 2025 | 9.00 | 9.06 | 8.92 | 9.05 | 9.05 | -0.55% | 5,108 |
| Apr 29, 2025 | 9.05 | 9.10 | 8.97 | 9.10 | 9.01 | 1.00% | 4,600 |
| Apr 28, 2025 | 9.05 | 9.05 | 8.97 | 9.01 | 8.92 | 0.11% | 9,500 |
| Apr 25, 2025 | 8.92 | 9.00 | 8.87 | 9.00 | 8.91 | 0.90% | 5,100 |
| Apr 24, 2025 | 8.91 | 8.92 | 8.80 | 8.92 | 8.83 | 0.79% | 4,608 |
| Apr 23, 2025 | 8.92 | 8.99 | 8.82 | 8.85 | 8.76 | 0.80% | 29,432 |
| Apr 22, 2025 | 8.77 | 8.80 | 8.72 | 8.78 | 8.69 | 1.97% | 2,625 |
| Apr 21, 2025 | 8.70 | 8.70 | 8.54 | 8.61 | 8.52 | -2.16% | 11,730 |
| Apr 17, 2025 | 8.76 | 8.85 | 8.76 | 8.80 | 8.71 | 0.57% | 49,003 |
| Apr 16, 2025 | 8.87 | 8.96 | 8.75 | 8.75 | 8.66 | -1.46% | 7,900 |
| Apr 15, 2025 | 8.97 | 8.97 | 8.88 | 8.88 | 8.79 | -1.00% | 9,249 |
| Apr 14, 2025 | 8.94 | 9.00 | 8.92 | 8.97 | 8.88 | 1.47% | 6,000 |
| Apr 11, 2025 | 8.61 | 8.84 | 8.61 | 8.84 | 8.75 | 2.67% | 3,200 |
| Apr 10, 2025 | 9.00 | 9.00 | 8.42 | 8.61 | 8.52 | -4.23% | 13,500 |
| Apr 9, 2025 | 8.38 | 9.01 | 8.28 | 8.99 | 8.90 | 5.27% | 74,313 |
| Apr 8, 2025 | 9.14 | 9.14 | 8.45 | 8.54 | 8.45 | -2.40% | 14,600 |
| Apr 7, 2025 | 8.42 | 8.80 | 8.41 | 8.75 | 8.66 | -0.91% | 89,200 |
| Apr 4, 2025 | 9.47 | 9.47 | 8.83 | 8.83 | 8.74 | -7.35% | 40,049 |
| Apr 3, 2025 | 9.49 | 9.59 | 9.49 | 9.53 | 9.43 | -0.63% | 7,705 |
| Apr 2, 2025 | 9.50 | 9.59 | 9.45 | 9.59 | 9.49 | 0.63% | 5,003 |
| Apr 1, 2025 | 9.63 | 9.63 | 9.50 | 9.53 | 9.43 | -2.06% | 31,700 |
| Mar 31, 2025 | 9.61 | 9.73 | 9.56 | 9.73 | 9.63 | -0.10% | 7,226 |
| Mar 28, 2025 | 9.79 | 9.79 | 9.72 | 9.74 | 9.65 | -0.20% | 10,744 |
| Mar 27, 2025 | 9.76 | 9.78 | 9.76 | 9.76 | 9.67 | 0.21% | 8,000 |
| Mar 26, 2025 | 9.74 | 9.80 | 9.71 | 9.74 | 9.64 | -0.10% | 19,510 |
| Mar 25, 2025 | 9.96 | 9.97 | 9.70 | 9.75 | 9.66 | -1.91% | 20,000 |
| Mar 24, 2025 | 9.95 | 9.96 | 9.90 | 9.94 | 9.84 | 0.51% | 12,003 |
| Mar 21, 2025 | 9.96 | 9.96 | 9.84 | 9.89 | 9.80 | -0.60% | 22,600 |
| Mar 20, 2025 | 9.90 | 9.96 | 9.90 | 9.95 | 9.85 | 0.20% | 8,200 |
| Mar 19, 2025 | 9.91 | 9.95 | 9.90 | 9.93 | 9.83 | -0.10% | 13,622 |
| Mar 18, 2025 | 9.99 | 9.99 | 9.90 | 9.94 | 9.84 | -0.30% | 33,900 |
| Mar 17, 2025 | 9.79 | 9.97 | 9.79 | 9.97 | 9.87 | 1.84% | 8,107 |